Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amtd Idea Group (NQ: AMTD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.050 5.080 4.990 5.050 989,200 +0.03(+0.60%)
Feb 27, 2003 5.010 5.060 4.750 5.020 16,666,000 +0.02(+0.40%)
Feb 26, 2003 5.010 5.020 4.930 5.000 394,300 -0.04(-0.79%)
Feb 25, 2003 5.000 5.060 4.870 5.040 600,800 +0.04(+0.80%)
Feb 24, 2003 5.120 5.130 5.000 5.000 803,800 -0.15(-2.91%)
Feb 21, 2003 5.070 5.180 5.000 5.150 593,700 +0.08(+1.58%)
Feb 20, 2003 5.090 5.120 5.000 5.070 711,700 -0.07(-1.36%)
Feb 19, 2003 5.240 5.280 5.030 5.140 408,700 -0.04(-0.77%)
Feb 18, 2003 5.050 5.200 5.030 5.180 761,300 +0.17(+3.39%)
Feb 14, 2003 4.950 5.050 4.910 5.010 802,400 +0.07(+1.42%)
Feb 13, 2003 5.050 5.050 4.850 4.940 926,100 -0.06(-1.20%)
Feb 12, 2003 4.950 5.020 4.910 5.000 851,300 +0.04(+0.81%)
Feb 11, 2003 4.990 5.070 4.900 4.960 1,157,500 -0.03(-0.60%)
Feb 10, 2003 4.840 4.990 4.750 4.990 753,200 +0.18(+3.74%)
Feb 07, 2003 4.990 5.080 4.800 4.810 998,500 -0.18(-3.61%)
Feb 06, 2003 4.980 5.020 4.900 4.990 1,237,700 -0.03(-0.58%)
Feb 05, 2003 5.050 5.080 4.950 5.019 2,191,900 -0.01(-0.22%)
Feb 04, 2003 5.170 5.170 5.000 5.030 756,600 -0.19(-3.64%)
Feb 03, 2003 5.180 5.320 5.150 5.220 1,264,900 +0.00(+0.00%)
Jan 31, 2003 5.000 5.230 5.000 5.220 833,100 +0.17(+3.37%)
Jan 30, 2003 5.380 5.390 5.010 5.050 861,900 -0.33(-6.13%)
Jan 29, 2003 5.180 5.400 5.000 5.380 834,600 +0.07(+1.32%)
Jan 28, 2003 5.050 5.350 5.030 5.310 1,068,600 +0.28(+5.57%)
Jan 27, 2003 5.070 5.250 5.000 5.030 1,051,000 -0.13(-2.52%)
Jan 24, 2003 5.280 5.340 5.160 5.160 1,936,500 -0.15(-2.84%)
Jan 23, 2003 5.200 5.410 5.110 5.311 1,755,000 +0.14(+2.73%)
Jan 22, 2003 5.330 5.340 5.100 5.170 3,211,200 -0.25(-4.61%)
Jan 21, 2003 5.910 5.970 5.410 5.420 2,430,000 -0.38(-6.55%)
Jan 17, 2003 5.940 6.010 5.660 5.800 2,302,400 -0.22(-3.65%)
Jan 16, 2003 5.980 6.100 5.950 6.020 1,852,400 +0.04(+0.67%)
Jan 15, 2003 6.200 6.220 5.920 5.980 4,021,900 -0.22(-3.55%)
Jan 14, 2003 6.330 6.400 6.170 6.200 3,686,700 +0.05(+0.81%)
Jan 13, 2003 6.060 6.190 6.020 6.150 2,173,400 +0.14(+2.33%)
Jan 10, 2003 5.960 6.080 5.900 6.010 3,207,500 +0.02(+0.33%)
Jan 09, 2003 5.780 6.080 5.750 5.990 2,814,500 +0.23(+3.99%)
Jan 08, 2003 5.860 5.920 5.730 5.760 2,677,400 -0.22(-3.68%)
Jan 07, 2003 6.060 6.070 5.930 5.980 3,130,700 -0.10(-1.64%)
Jan 06, 2003 6.030 6.150 5.910 6.080 3,707,600 -0.02(-0.33%)
Jan 03, 2003 5.850 6.100 5.840 6.100 2,591,700 +0.16(+2.69%)
Jan 02, 2003 5.730 5.980 5.580 5.940 4,237,600 +0.28(+4.95%)
Dec 31, 2002 5.380 5.730 5.330 5.660 4,606,600 +0.24(+4.43%)
Dec 30, 2002 5.000 5.470 5.000 5.420 1,922,800 +0.40(+7.97%)
Dec 27, 2002 5.180 5.230 5.020 5.020 600,400 -0.19(-3.65%)
Dec 26, 2002 5.240 5.350 5.210 5.210 709,800 -0.02(-0.38%)
Dec 24, 2002 5.360 5.360 5.200 5.230 239,200 -0.12(-2.24%)
Dec 23, 2002 5.360 5.450 5.270 5.350 1,032,000 -0.04(-0.74%)
Dec 20, 2002 5.360 5.450 5.220 5.390 1,227,500 +0.00(+0.00%)
Dec 19, 2002 5.160 5.400 5.100 5.390 1,491,600 +0.18(+3.45%)
Dec 18, 2002 5.180 5.250 5.100 5.210 630,900 -0.01(-0.19%)
Dec 17, 2002 5.280 5.370 5.120 5.220 1,185,800 -0.07(-1.32%)
Dec 16, 2002 5.420 5.450 5.250 5.290 928,300 +0.04(+0.76%)
Dec 13, 2002 4.990 5.390 4.900 5.250 3,990,000 +0.25(+5.00%)
Dec 12, 2002 4.900 5.260 4.890 5.000 1,347,100 +0.13(+2.67%)
Dec 11, 2002 4.930 4.960 4.810 4.870 497,000 -0.08(-1.62%)
Dec 10, 2002 4.920 5.000 4.900 4.950 745,800 +0.04(+0.81%)
Dec 09, 2002 4.950 4.990 4.840 4.910 1,124,000 -0.04(-0.81%)
Dec 06, 2002 4.860 5.050 4.770 4.950 914,600 +0.10(+2.06%)
Dec 05, 2002 4.920 5.000 4.850 4.850 840,400 -0.02(-0.41%)
Dec 04, 2002 4.890 5.000 4.820 4.870 961,400 -0.11(-2.21%)
Dec 03, 2002 5.020 5.080 4.840 4.980 1,665,400 -0.06(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.